U.S. markets closed

Contango Oil & Gas Company (MCF)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.5300+0.0700 (+1.57%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 20214.52004.83004.47004.53004.53001,866,500
Jun 10, 20214.66004.72004.46004.46004.46001,772,100
Jun 09, 20215.10005.15004.57004.60004.60004,735,500
Jun 08, 20216.90006.94005.02005.08005.08007,277,200
Jun 07, 20215.46005.74005.40005.62005.62001,371,300
Jun 04, 20215.62005.67005.27005.39005.39001,663,800
Jun 03, 20215.24005.64005.20005.54005.54002,588,500
Jun 02, 20215.09005.29005.04005.18005.18002,045,600
Jun 01, 20214.44005.05004.44005.00005.00002,337,300
May 28, 20214.48004.54004.33004.36004.3600980,500
May 27, 20214.32004.59004.32004.49004.49001,738,500
May 26, 20214.23004.35004.10004.28004.2800671,900
May 25, 20214.34004.45004.17004.19004.19001,581,000
May 24, 20213.88004.45003.85004.33004.33003,269,900
May 21, 20214.02004.09003.76003.79003.7900904,800
May 20, 20214.00004.04003.88003.99003.9900564,700
May 19, 20213.90004.03003.85003.97003.9700496,500
May 18, 20214.15004.30004.05004.05004.0500636,200
May 17, 20214.04004.24004.03004.21004.2100666,400
May 14, 20213.93004.13003.85004.09004.0900804,200
May 13, 20213.95004.14003.74003.85003.8500932,500
May 12, 20214.02004.26003.87003.90003.90001,209,000
May 11, 20213.85004.03003.72004.00004.0000683,700
May 10, 20214.15004.37003.90003.91003.9100985,700
May 07, 20214.01004.22003.86004.11004.1100744,000
May 06, 20214.02004.03003.85003.99003.9900441,700
May 05, 20214.07004.17003.95004.03004.0300425,000
May 04, 20213.99004.10003.81004.00004.0000872,800
May 03, 20213.73003.91003.71003.85003.8500638,500
Apr 30, 20214.00004.08003.70003.74003.7400900,800
Apr 29, 20213.95004.13003.90004.10004.10001,055,000
Apr 28, 20213.85004.02003.84003.89003.8900575,700
Apr 27, 20213.77003.92003.75003.84003.8400471,100
Apr 26, 20213.68003.89003.68003.84003.8400332,000
Apr 23, 20213.60003.72003.58003.72003.7200391,100
Apr 22, 20213.51003.68003.46003.60003.6000561,900
Apr 21, 20213.50003.58003.45003.50003.5000657,200
Apr 20, 20213.73003.73003.37003.56003.5600945,100
Apr 19, 20213.58003.83003.56003.73003.7300923,900
Apr 16, 20213.65003.69003.59003.60003.6000580,700
Apr 15, 20213.73003.73003.45003.58003.5800823,900
Apr 14, 20213.69003.82003.66003.69003.6900658,600
Apr 13, 20213.56003.72003.51003.63003.6300433,200
Apr 12, 20213.67003.74003.53003.56003.5600417,700
Apr 09, 20213.77003.79003.59003.66003.6600448,100
Apr 08, 20213.67003.78003.55003.77003.7700453,600
Apr 07, 20213.90003.90003.68003.71003.7100443,000
Apr 06, 20213.81003.93003.80003.86003.8600401,900
Apr 05, 20214.15004.16003.69003.72003.7200953,600
Apr 01, 20213.95004.13003.95004.10004.1000663,900
Mar 31, 20213.87003.98003.84003.90003.9000608,500
Mar 30, 20213.86003.90003.72003.89003.8900756,700
Mar 29, 20214.31004.34003.83003.84003.84001,273,200
Mar 26, 20214.25004.32004.13004.31004.3100604,000
Mar 25, 20214.15004.24003.94004.21004.2100914,700
Mar 24, 20214.29004.50004.20004.21004.2100715,500
Mar 23, 20214.25004.41004.05004.24004.24001,230,900
Mar 22, 20214.61004.62004.28004.31004.3100846,800
Mar 19, 20214.21004.73004.01004.64004.64002,341,000
Mar 18, 20214.48004.53003.86004.15004.15001,389,200
Mar 17, 20214.30004.62004.15004.58004.58001,462,100
Mar 16, 20214.46004.47004.25004.30004.3000857,000
Mar 15, 20214.77004.80004.44004.54004.54001,025,900
Mar 12, 20214.72004.89004.65004.76004.7600673,300
Mar 11, 20214.91005.01004.63004.80004.80001,115,900
Mar 10, 20213.95004.97003.75004.89004.89002,854,500
Mar 09, 20214.98005.02004.79004.89004.89001,047,300
Mar 08, 20215.45005.45004.71004.97004.97001,743,000
Mar 05, 20215.41005.56004.82005.24005.24002,159,700
Mar 04, 20215.01005.31004.90005.15005.15001,793,300
Mar 03, 20214.83005.23004.83004.93004.93001,063,100
Mar 02, 20215.07005.17004.80004.80004.8000980,300
Mar 01, 20214.94005.17004.85005.06005.0600659,300
Feb 26, 20214.93005.08004.71004.87004.8700837,000
Feb 25, 20215.18005.33004.94004.96004.9600837,800
Feb 24, 20214.81005.31004.80005.19005.19001,595,200
Feb 23, 20214.76004.99004.42004.74004.74001,359,100
Feb 22, 20215.00005.42004.83004.83004.83002,287,400
Feb 19, 20214.95005.07004.67004.95004.9500965,700
Feb 18, 20214.72005.14004.70005.01005.01001,143,400
Feb 17, 20215.00005.16004.80005.15005.15001,591,000
Feb 16, 20215.19005.40004.87005.07005.07003,273,400
Feb 12, 20213.96004.77003.75004.52004.52001,927,800
Feb 11, 20214.16004.23003.70003.96003.96001,887,600
Feb 10, 20213.94004.45003.80004.06004.06004,326,000
Feb 09, 20213.39003.63003.21003.57003.57001,823,300
Feb 08, 20213.14003.43003.13003.37003.37001,272,600
Feb 05, 20212.95003.10002.89003.07003.0700778,200
Feb 04, 20212.85002.95002.78002.93002.9300760,700
Feb 03, 20212.65002.92002.64002.83002.8300711,100
Feb 02, 20212.58002.65002.56002.64002.6400879,000
Feb 01, 20212.44002.62002.39002.51002.5100864,200
Jan 29, 20212.48002.54002.37002.39002.3900741,100
Jan 28, 20212.58002.61002.41002.48002.4800966,700
Jan 27, 20212.49002.65002.35002.47002.47001,314,400
Jan 26, 20212.70002.80002.59002.59002.59001,040,400
Jan 25, 20212.83002.83002.59002.71002.71001,180,700
Jan 22, 20212.85002.85002.57002.76002.76001,932,100
Jan 21, 20213.15003.18002.77002.85002.85001,863,300
Jan 20, 20213.35003.41002.97003.13003.13004,997,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...